日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,821 |
2,874 |
2,802 |
2,837 |
+0.71% |
166,100 |
2024/7/25 |
2,816 |
2,858 |
2,805 |
2,817 |
-2.32% |
311,100 |
2024/7/24 |
2,950 |
2,984 |
2,882 |
2,884 |
-2.14% |
227,500 |
2024/7/23 |
2,945 |
2,995 |
2,938 |
2,947 |
+0.96% |
225,400 |
2024/7/22 |
2,990 |
2,990 |
2,915 |
2,919 |
-1.78% |
240,000 |
2024/7/19 |
2,966 |
3,025 |
2,948 |
2,972 |
+0.00% |
262,100 |
2024/7/18 |
2,976 |
3,010 |
2,935 |
2,972 |
-1.59% |
397,900 |
2024/7/17 |
3,240 |
3,245 |
3,020 |
3,020 |
-6.50% |
416,300 |
2024/7/16 |
3,280 |
3,335 |
3,205 |
3,230 |
-0.46% |
312,500 |
2024/7/12 |
3,200 |
3,255 |
3,155 |
3,245 |
-0.15% |
210,700 |
2024/7/11 |
3,230 |
3,265 |
3,160 |
3,250 |
+2.85% |
230,200 |
2024/7/10 |
3,180 |
3,200 |
3,125 |
3,160 |
-1.71% |
262,500 |
2024/7/9 |
3,050 |
3,265 |
3,040 |
3,215 |
+5.24% |
580,600 |
2024/7/8 |
2,980 |
3,055 |
2,934 |
3,055 |
+2.55% |
252,100 |
2024/7/5 |
2,976 |
3,025 |
2,961 |
2,979 |
-1.03% |
191,400 |
2024/7/4 |
2,994 |
3,050 |
2,976 |
3,010 |
+0.97% |
243,000 |
2024/7/3 |
2,971 |
3,010 |
2,955 |
2,981 |
+0.27% |
275,600 |
2024/7/2 |
2,971 |
2,986 |
2,911 |
2,973 |
-0.20% |
311,300 |
2024/7/1 |
3,120 |
3,125 |
2,971 |
2,979 |
-2.96% |
311,400 |
2024/6/28 |
3,055 |
3,080 |
3,020 |
3,070 |
+1.49% |
197,800 |
2024/6/27 |
3,040 |
3,090 |
3,015 |
3,025 |
-1.14% |
157,400 |
2024/6/26 |
3,040 |
3,060 |
3,010 |
3,060 |
+0.49% |
175,600 |
2024/6/25 |
3,025 |
3,060 |
2,996 |
3,045 |
+0.00% |
180,800 |
2024/6/24 |
3,050 |
3,080 |
3,010 |
3,045 |
+0.16% |
114,800 |
2024/6/21 |
3,090 |
3,105 |
3,000 |
3,040 |
-1.78% |
338,000 |
2024/6/20 |
3,065 |
3,130 |
3,060 |
3,095 |
+0.49% |
167,600 |
2024/6/19 |
3,100 |
3,130 |
3,055 |
3,080 |
-0.81% |
249,100 |
2024/6/18 |
3,185 |
3,235 |
3,105 |
3,105 |
-2.66% |
266,500 |
2024/6/17 |
3,180 |
3,190 |
3,100 |
3,190 |
-0.78% |
335,400 |
2024/6/14 |
3,120 |
3,260 |
3,115 |
3,215 |
+2.72% |
432,500 |
2024/6/13 |
3,425 |
3,425 |
3,130 |
3,130 |
-4.72% |
568,400 |
2024/6/12 |
3,120 |
3,360 |
3,120 |
3,285 |
+5.63% |
627,700 |
2024/6/11 |
3,130 |
3,170 |
3,105 |
3,110 |
+0.48% |
287,100 |
2024/6/10 |
3,070 |
3,125 |
3,045 |
3,095 |
+2.31% |
330,700 |
2024/6/7 |
2,894 |
3,075 |
2,876 |
3,025 |
+2.75% |
531,800 |
2024/6/6 |
3,090 |
3,100 |
2,938 |
2,944 |
-3.32% |
472,400 |
2024/6/5 |
3,180 |
3,220 |
3,035 |
3,045 |
-5.58% |
554,700 |
2024/6/4 |
3,360 |
3,405 |
3,210 |
3,225 |
-3.87% |
429,100 |
2024/6/3 |
3,465 |
3,485 |
3,315 |
3,355 |
+2.60% |
469,000 |
2024/5/31 |
3,265 |
3,370 |
3,265 |
3,270 |
-0.30% |
1,435,100 |
2024/5/30 |
3,210 |
3,310 |
3,190 |
3,280 |
+0.00% |
251,900 |
2024/5/29 |
3,425 |
3,460 |
3,240 |
3,280 |
-3.10% |
430,300 |
2024/5/28 |
3,400 |
3,520 |
3,370 |
3,385 |
+0.74% |
400,900 |
2024/5/27 |
3,270 |
3,365 |
3,210 |
3,360 |
+5.83% |
288,200 |
2024/5/24 |
3,220 |
3,285 |
3,145 |
3,175 |
-4.80% |
366,300 |
2024/5/23 |
3,320 |
3,395 |
3,215 |
3,335 |
+2.46% |
272,500 |
2024/5/22 |
3,280 |
3,380 |
3,225 |
3,255 |
-2.40% |
272,200 |
2024/5/21 |
3,300 |
3,425 |
3,285 |
3,335 |
+1.99% |
393,300 |
2024/5/20 |
3,150 |
3,295 |
3,150 |
3,270 |
+5.48% |
317,200 |
2024/5/17 |
3,100 |
3,145 |
3,075 |
3,100 |
-1.74% |
206,800 |
2024/5/16 |
3,075 |
3,245 |
3,065 |
3,155 |
+2.44% |
262,200 |
2024/5/15 |
3,160 |
3,190 |
3,055 |
3,080 |
-1.44% |
259,500 |
2024/5/14 |
3,215 |
3,285 |
3,025 |
3,125 |
-2.80% |
377,500 |
2024/5/13 |
3,125 |
3,325 |
3,115 |
3,215 |
+2.39% |
652,000 |
2024/5/10 |
3,050 |
3,370 |
3,050 |
3,140 |
+1.29% |
1,236,900 |
2024/5/9 |
2,721 |
3,165 |
2,688 |
3,100 |
+12.56% |
1,693,600 |
2024/5/8 |
2,779 |
2,825 |
2,723 |
2,754 |
-0.11% |
291,700 |
2024/5/7 |
2,751 |
2,777 |
2,710 |
2,757 |
+1.10% |
208,300 |
2024/5/2 |
2,701 |
2,742 |
2,691 |
2,727 |
+0.22% |
160,700 |
2024/5/1 |
2,749 |
2,765 |
2,706 |
2,721 |
-2.79% |
301,100 |
2024/4/30 |
2,755 |
2,824 |
2,721 |
2,799 |
+1.93% |
341,100 |
2024/4/26 |
2,682 |
2,776 |
2,655 |
2,746 |
+2.85% |
307,900 |
2024/4/25 |
2,660 |
2,720 |
2,650 |
2,670 |
-0.07% |
196,700 |
2024/4/24 |
2,699 |
2,707 |
2,620 |
2,672 |
+0.91% |
225,100 |
2024/4/23 |
2,659 |
2,672 |
2,582 |
2,648 |
-0.19% |
175,700 |
2024/4/22 |
2,665 |
2,736 |
2,605 |
2,653 |
+0.42% |
231,100 |
2024/4/19 |
2,645 |
2,696 |
2,565 |
2,642 |
-0.94% |
301,400 |
2024/4/18 |
2,600 |
2,683 |
2,572 |
2,667 |
+0.95% |
265,100 |
2024/4/17 |
2,688 |
2,700 |
2,557 |
2,642 |
-1.71% |
407,900 |
2024/4/16 |
2,814 |
2,816 |
2,687 |
2,688 |
-6.15% |
443,600 |
2024/4/15 |
2,825 |
2,882 |
2,817 |
2,864 |
+1.38% |
318,800 |
2024/4/12 |
2,865 |
2,873 |
2,770 |
2,825 |
+0.36% |
294,600 |
2024/4/11 |
2,750 |
2,815 |
2,740 |
2,815 |
+1.11% |
327,900 |
2024/4/10 |
2,710 |
2,808 |
2,705 |
2,784 |
+3.84% |
532,100 |
2024/4/9 |
2,682 |
2,704 |
2,652 |
2,681 |
-1.14% |
337,900 |
2024/4/8 |
2,580 |
2,715 |
2,580 |
2,712 |
+6.98% |
497,400 |
2024/4/5 |
2,463 |
2,558 |
2,422 |
2,535 |
+0.88% |
331,200 |
2024/4/4 |
2,487 |
2,564 |
2,453 |
2,513 |
+3.12% |
347,000 |
2024/4/3 |
2,405 |
2,457 |
2,386 |
2,437 |
+0.49% |
242,000 |
2024/4/2 |
2,488 |
2,509 |
2,403 |
2,425 |
+0.08% |
228,000 |
2024/4/1 |
2,500 |
2,536 |
2,409 |
2,423 |
-2.73% |
205,800 |
2024/3/29 |
2,430 |
2,491 |
2,430 |
2,491 |
+3.79% |
255,400 |
2024/3/28 |
2,425 |
2,436 |
2,361 |
2,400 |
-2.83% |
264,700 |
2024/3/27 |
2,458 |
2,523 |
2,445 |
2,470 |
+1.15% |
341,600 |
2024/3/26 |
2,436 |
2,470 |
2,406 |
2,442 |
-0.53% |
263,100 |
2024/3/25 |
2,468 |
2,478 |
2,420 |
2,455 |
+0.16% |
298,000 |
2024/3/22 |
2,437 |
2,499 |
2,428 |
2,451 |
+2.00% |
450,000 |
2024/3/21 |
2,327 |
2,406 |
2,307 |
2,403 |
+4.21% |
487,500 |
2024/3/19 |
2,266 |
2,332 |
2,205 |
2,306 |
-0.43% |
751,800 |
2024/3/18 |
2,153 |
2,320 |
2,083 |
2,316 |
+7.62% |
711,500 |
2024/3/15 |
2,119 |
2,182 |
2,011 |
2,152 |
+5.65% |
982,100 |
2024/3/14 |
2,022 |
2,044 |
2,017 |
2,037 |
+0.74% |
146,100 |
2024/3/13 |
2,049 |
2,063 |
1,999 |
2,022 |
+0.15% |
288,400 |
2024/3/12 |
1,940 |
2,019 |
1,930 |
2,019 |
+4.29% |
264,700 |
2024/3/11 |
1,935 |
1,943 |
1,905 |
1,936 |
-1.83% |
163,000 |
2024/3/8 |
1,890 |
1,978 |
1,890 |
1,972 |
+5.34% |
199,700 |
2024/3/7 |
1,894 |
1,895 |
1,854 |
1,872 |
-0.48% |
81,500 |
2024/3/6 |
1,866 |
1,900 |
1,855 |
1,881 |
+0.75% |
104,600 |
2024/3/5 |
1,830 |
1,869 |
1,827 |
1,867 |
+1.63% |
99,200 |
2024/3/4 |
1,854 |
1,855 |
1,821 |
1,837 |
-0.92% |
100,500 |
2024/3/1 |
1,870 |
1,875 |
1,843 |
1,854 |
-0.16% |
74,400 |
2024/2/29 |
1,910 |
1,918 |
1,849 |
1,857 |
-2.67% |
122,500 |
2024/2/28 |
1,868 |
1,912 |
1,861 |
1,908 |
+0.74% |
142,100 |
2024/2/27 |
1,845 |
1,905 |
1,821 |
1,894 |
+4.53% |
225,000 |
2024/2/26 |
1,876 |
1,879 |
1,806 |
1,812 |
-2.21% |
174,400 |
2024/2/22 |
1,863 |
1,874 |
1,841 |
1,853 |
+1.26% |
91,000 |
2024/2/21 |
1,807 |
1,849 |
1,807 |
1,830 |
+0.77% |
120,100 |
2024/2/20 |
1,800 |
1,820 |
1,790 |
1,816 |
+0.28% |
129,100 |
2024/2/19 |
1,772 |
1,811 |
1,766 |
1,811 |
+2.20% |
127,200 |
2024/2/16 |
1,758 |
1,781 |
1,735 |
1,772 |
+2.55% |
96,700 |
2024/2/15 |
1,790 |
1,791 |
1,720 |
1,728 |
-2.70% |
171,000 |
2024/2/14 |
1,772 |
1,789 |
1,753 |
1,776 |
+0.51% |
147,400 |
2024/2/13 |
1,814 |
1,814 |
1,751 |
1,767 |
-2.97% |
250,200 |
2024/2/9 |
1,916 |
1,936 |
1,810 |
1,821 |
+6.12% |
453,800 |
2024/2/8 |
1,730 |
1,730 |
1,692 |
1,716 |
-0.12% |
147,900 |
2024/2/7 |
1,692 |
1,720 |
1,681 |
1,718 |
+1.66% |
110,500 |
2024/2/6 |
1,696 |
1,713 |
1,690 |
1,690 |
-0.35% |
117,500 |
2024/2/5 |
1,685 |
1,705 |
1,671 |
1,696 |
+0.95% |
127,000 |
2024/2/2 |
1,675 |
1,703 |
1,641 |
1,680 |
+1.20% |
165,700 |
2024/2/1 |
1,634 |
1,672 |
1,629 |
1,660 |
+1.16% |
136,300 |
2024/1/31 |
1,620 |
1,641 |
1,613 |
1,641 |
+1.11% |
113,900 |
2024/1/30 |
1,625 |
1,635 |
1,621 |
1,623 |
-0.25% |
95,300 |
2024/1/29 |
1,626 |
1,636 |
1,618 |
1,627 |
+0.06% |
82,900 |
|